Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 8.478 | 8.601 | 8.327 | 8.457 | 2,553,749 | +0.02(+0.25%) |
Jun 29, 2009 | 8.391 | 8.585 | 8.234 | 8.436 | 3,711,999 | +0.06(+0.70%) |
Jun 26, 2009 | 8.287 | 8.465 | 8.255 | 8.377 | 3,933,175 | +0.07(+0.83%) |
Jun 25, 2009 | 8.255 | 8.319 | 8.162 | 8.308 | 4,755,756 | +0.18(+2.19%) |
Jun 24, 2009 | 8.132 | 8.258 | 8.018 | 8.130 | 5,176,534 | +0.06(+0.76%) |
Jun 23, 2009 | 8.178 | 8.271 | 7.991 | 8.069 | 3,935,839 | -0.07(-0.88%) |
Jun 22, 2009 | 8.250 | 8.391 | 8.045 | 8.140 | 4,241,455 | -0.14(-1.74%) |
Jun 19, 2009 | 8.431 | 8.492 | 8.279 | 8.284 | 2,853,532 | -0.05(-0.54%) |
Jun 18, 2009 | 8.367 | 8.476 | 8.226 | 8.329 | 1,905,346 | -0.02(-0.19%) |
Jun 17, 2009 | 8.114 | 8.678 | 8.026 | 8.345 | 6,521,519 | +0.20(+2.52%) |
Jun 16, 2009 | 8.417 | 8.428 | 8.015 | 8.140 | 4,939,062 | -0.19(-2.33%) |
Jun 15, 2009 | 8.532 | 8.532 | 8.226 | 8.335 | 2,865,357 | -0.16(-1.85%) |
Jun 12, 2009 | 8.268 | 8.508 | 8.151 | 8.492 | 4,571,759 | +0.14(+1.69%) |
Jun 11, 2009 | 8.691 | 8.710 | 8.325 | 8.351 | 5,646,508 | -0.31(-3.60%) |
Jun 10, 2009 | 8.984 | 9.093 | 8.455 | 8.662 | 5,251,388 | -0.29(-3.27%) |
Jun 09, 2009 | 8.899 | 9.083 | 8.846 | 8.955 | 2,706,807 | +0.08(+0.93%) |
Jun 08, 2009 | 8.827 | 8.952 | 8.782 | 8.872 | 3,070,831 | +0.00(+0.00%) |
Jun 05, 2009 | 9.285 | 9.381 | 8.633 | 8.872 | 7,248,905 | -0.32(-3.45%) |
Jun 04, 2009 | 9.562 | 9.583 | 9.035 | 9.189 | 7,692,316 | -0.42(-4.35%) |
Jun 03, 2009 | 9.559 | 9.751 | 9.408 | 9.607 | 5,005,884 | +0.05(+0.47%) |
Jun 02, 2009 | 9.730 | 9.871 | 9.447 | 9.562 | 3,628,288 | -0.07(-0.72%) |
Jun 01, 2009 | 9.660 | 9.948 | 9.527 | 9.631 | 6,033,623 | +0.11(+1.12%) |
May 29, 2009 | 9.325 | 9.525 | 9.192 | 9.525 | 2,831,146 | +0.25(+2.70%) |
May 28, 2009 | 9.626 | 9.716 | 9.104 | 9.274 | 3,915,440 | -0.20(-2.08%) |
May 27, 2009 | 9.674 | 9.937 | 9.450 | 9.471 | 3,693,367 | -0.13(-1.39%) |
May 26, 2009 | 9.211 | 9.636 | 9.048 | 9.604 | 4,366,353 | +0.44(+4.79%) |
May 22, 2009 | 9.317 | 9.429 | 9.048 | 9.165 | 4,506,744 | -0.04(-0.40%) |
May 21, 2009 | 9.176 | 9.503 | 8.875 | 9.203 | 7,356,771 | +0.46(+5.30%) |
May 20, 2009 | 8.785 | 9.317 | 8.731 | 8.739 | 4,767,559 | -0.01(-0.09%) |
May 19, 2009 | 8.830 | 8.918 | 8.572 | 8.747 | 3,745,204 | -0.06(-0.70%) |
May 18, 2009 | 8.500 | 8.846 | 8.465 | 8.809 | 3,230,211 | +0.38(+4.52%) |
May 15, 2009 | 8.273 | 8.795 | 8.242 | 8.428 | 3,987,984 | +0.06(+0.67%) |
May 14, 2009 | 8.146 | 8.652 | 8.146 | 8.372 | 3,697,585 | +0.13(+1.55%) |
May 13, 2009 | 8.335 | 8.513 | 8.095 | 8.244 | 4,619,629 | -0.27(-3.16%) |
May 12, 2009 | 8.907 | 9.117 | 8.236 | 8.513 | 7,496,632 | -0.60(-6.55%) |
May 11, 2009 | 8.950 | 9.240 | 8.689 | 9.109 | 3,640,410 | +0.01(+0.12%) |
May 08, 2009 | 9.618 | 9.703 | 8.731 | 9.099 | 5,965,933 | -0.31(-3.26%) |
May 07, 2009 | 10.23 | 10.41 | 8.553 | 9.405 | 9,897,847 | -0.40(-4.12%) |
May 06, 2009 | 10.20 | 10.26 | 9.644 | 9.809 | 5,310,805 | -0.17(-1.65%) |
May 05, 2009 | 10.07 | 10.29 | 9.788 | 9.975 | 4,284,291 | -0.27(-2.60%) |
May 04, 2009 | 10.19 | 10.29 | 10.09 | 10.24 | 3,608,585 | +0.51(+5.28%) |
May 01, 2009 | 9.956 | 9.961 | 9.639 | 9.727 | 2,296,037 | -0.22(-2.22%) |
Apr 30, 2009 | 9.799 | 10.20 | 9.716 | 9.948 | 4,372,000 | +0.26(+2.69%) |
Apr 29, 2009 | 9.455 | 9.927 | 9.408 | 9.687 | 2,844,249 | +0.28(+3.03%) |
Apr 28, 2009 | 9.157 | 9.511 | 9.117 | 9.402 | 1,824,057 | +0.19(+2.08%) |
Apr 27, 2009 | 9.317 | 9.549 | 9.107 | 9.211 | 2,425,699 | -0.16(-1.70%) |
Apr 24, 2009 | 9.437 | 9.628 | 9.322 | 9.370 | 3,308,885 | +0.04(+0.43%) |
Apr 23, 2009 | 9.759 | 9.799 | 9.104 | 9.330 | 3,400,095 | -0.26(-2.69%) |
Apr 22, 2009 | 9.189 | 9.942 | 9.189 | 9.589 | 3,538,430 | +0.29(+3.09%) |
Apr 21, 2009 | 8.758 | 9.381 | 8.737 | 9.301 | 2,457,961 | +0.43(+4.86%) |
Apr 20, 2009 | 9.099 | 9.099 | 8.737 | 8.870 | 2,246,319 | -0.28(-3.03%) |
Apr 17, 2009 | 9.014 | 9.221 | 8.931 | 9.147 | 2,127,172 | +0.05(+0.53%) |
Apr 16, 2009 | 8.960 | 9.179 | 8.870 | 9.099 | 2,698,464 | +0.20(+2.21%) |
Apr 15, 2009 | 8.939 | 9.096 | 8.747 | 8.902 | 1,979,050 | -0.14(-1.50%) |
Apr 14, 2009 | 9.237 | 9.330 | 8.944 | 9.037 | 3,932,229 | -0.39(-4.15%) |
Apr 13, 2009 | 9.700 | 9.722 | 9.163 | 9.429 | 5,422,481 | -0.41(-4.19%) |
Apr 09, 2009 | 9.104 | 9.841 | 9.080 | 9.841 | 8,323,605 | +0.87(+9.70%) |
Apr 08, 2009 | 8.327 | 9.011 | 8.297 | 8.971 | 4,726,260 | +0.68(+8.22%) |
Apr 07, 2009 | 8.723 | 8.723 | 8.186 | 8.289 | 4,230,636 | -0.50(-5.64%) |
Apr 06, 2009 | 9.336 | 9.336 | 8.588 | 8.785 | 3,800,384 | -0.56(-6.01%) |
Apr 03, 2009 | 9.096 | 9.365 | 9.011 | 9.346 | 3,019,768 | +0.26(+2.84%) |
Apr 02, 2009 | 8.585 | 9.264 | 8.497 | 9.088 | 5,985,054 | +0.66(+7.83%) |